Stockscreener 앱 받기
220.97
0.51%
-1.13
시간 외 거래:
220.97
Osi Systems Inc 주식 (OSIS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $223.1 | $216.3 | $6.77 | 250,739.0 | -0.51% |
| 2026-05-22 | $224.8 | $209.0 | $15.84 | 461,484.0 | +6.85% |
| 2026-05-21 | $214.4 | $203.4 | $10.92 | 350,989.0 | -1.66% |
| 2026-05-20 | $212.5 | $208.1 | $4.41 | 413,018.0 | +1.13% |
| 2026-05-19 | $211.9 | $206.1 | $5.87 | 322,097.0 | +0.60% |
| 2026-05-18 | $209.1 | $204.3 | $4.80 | 270,094.0 | +1.15% |
| 2026-05-15 | $214.0 | $204.9 | $9.11 | 364,661.0 | -4.85% |
| 2026-05-14 | $224.1 | $215.1 | $9.03 | 402,778.0 | -1.20% |
| 2026-05-13 | $229.2 | $213.9 | $15.36 | 386,333.0 | -3.92% |
| 2026-05-12 | $232.8 | $221.4 | $11.32 | 579,999.0 | -1.94% |
| 2026-05-11 | $237.3 | $226.5 | $10.82 | 415,452.0 | +0.47% |
| 2026-05-08 | $242.5 | $230.3 | $12.16 | 321,618.0 | -4.26% |
| 2026-05-07 | $244.8 | $233.1 | $11.72 | 567,287.0 | +0.35% |
| 2026-05-06 | $240.6 | $225.0 | $15.60 | 476,990.0 | +2.36% |
| 2026-05-05 | $276.9 | $232.5 | $44.39 | 1,209,099.0 | -17.01% |
| 2026-05-04 | $286.5 | $274.3 | $12.17 | 237,315.0 | +0.13% |
| 2026-05-01 | $289.4 | $279.4 | $9.97 | 232,047.0 | -1.54% |
| 2026-04-30 | $287.6 | $279.6 | $8.01 | 300,528.0 | +1.80% |
| 2026-04-29 | $293.5 | $280.0 | $13.54 | 194,308.0 | -1.90% |
| 2026-04-28 | $292.2 | $281.9 | $10.32 | 242,172.0 | -1.39% |
Osi Systems Inc 주식 (OSIS) 연도별 가격 이력
이 심층 분석에서는 Osi Systems Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSIS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osi Systems Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osi Systems Inc 주식 (OSIS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $289.4 | $203.4 | $85.95 | 7,512,739.0 | -22.99% |
| 2026-04 | $311.7 | $255.1 | $56.60 | 4,868,205.0 | +8.06% |
| 2026-03 | $295.7 | $256.6 | $39.15 | 6,994,838.0 | -6.90% |
| 2026-02 | $306.1 | $243.4 | $62.70 | 4,858,921.0 | +14.02% |
| 2026-01 | $294.9 | $248.2 | $46.76 | 5,498,519.0 | -1.93% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $277.5 | $257.4 | $20.06 | 4,599,681.0 | -2.92% |
| 2025-11 | $292.3 | $231.7 | $60.68 | 6,640,874.0 | -2.73% |
| 2025-10 | $282.5 | $241.2 | $41.35 | 3,354,133.0 | +11.72% |
| 2025-09 | $249.8 | $224.3 | $25.45 | 3,165,201.0 | +8.34% |
| 2025-08 | $239.1 | $204.0 | $35.13 | 4,546,446.0 | +4.09% |
| 2025-07 | $240.4 | $205.9 | $34.57 | 3,638,506.0 | -1.71% |
| 2025-06 | $241.6 | $210.2 | $31.40 | 4,527,051.0 | +2.62% |
| 2025-05 | $234.6 | $209.8 | $24.84 | 4,680,897.0 | +7.02% |
| 2025-04 | $205.8 | $164.1 | $41.70 | 4,196,610.0 | +5.35% |
| 2025-03 | $208.7 | $153.4 | $55.28 | 6,747,896.0 | -5.76% |
| 2025-02 | $220.0 | $188.0 | $31.97 | 3,541,148.0 | +4.97% |
| 2025-01 | $201.4 | $150.8 | $50.58 | 4,422,523.0 | +17.33% |
Osi Systems Inc 주식 (OSIS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $189.1 | $165.2 | $23.92 | 4,398,313.0 | -5.72% |
| 2024-11 | $177.6 | $131.3 | $46.22 | 4,088,637.0 | +34.18% |
| 2024-10 | $153.1 | $129.8 | $23.23 | 3,761,437.0 | -12.92% |
| 2024-09 | $152.3 | $135.4 | $16.87 | 3,001,409.0 | +1.31% |
| 2024-08 | $158.7 | $129.2 | $29.51 | 3,435,174.0 | +1.28% |
| 2024-07 | $153.4 | $135.5 | $17.91 | 3,255,121.0 | +7.61% |
| 2024-06 | $144.6 | $134.5 | $10.07 | 1,816,247.0 | -4.33% |
| 2024-05 | $145.2 | $130.7 | $14.56 | 2,072,580.0 | +9.36% |
| 2024-04 | $144.1 | $126.6 | $17.54 | 2,193,106.0 | -7.97% |
| 2024-03 | $144.0 | $128.5 | $15.57 | 1,697,731.0 | +8.87% |
| 2024-02 | $139.3 | $126.6 | $12.76 | 1,733,839.0 | +2.46% |
| 2024-01 | $139.6 | $120.4 | $19.18 | 2,335,019.0 | -0.79% |
5.49%
3.28%
자본화:
|
볼륨(24시간):